Gas AUD (GAS-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 06:19AM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Apr 2024 | 8.3214 | 8.5157 | 8.3145 | 8.4649 | 8.4649 | 22,605,112 |
| 27 Apr 2024 | 8.3263 | 8.4581 | 8.0893 | 8.3657 | 8.3657 | 18,263,506 |
| 26 Apr 2024 | 8.2583 | 8.4909 | 7.9877 | 8.3263 | 8.3263 | 20,477,020 |
| 25 Apr 2024 | 8.6988 | 8.8011 | 8.1590 | 8.2572 | 8.2572 | 28,479,541 |
| 24 Apr 2024 | 8.9438 | 9.0828 | 8.6506 | 8.6988 | 8.6988 | 30,912,259 |
| 23 Apr 2024 | 8.6868 | 9.0962 | 8.6861 | 8.9438 | 8.9438 | 35,598,661 |
| 22 Apr 2024 | 8.7600 | 9.0048 | 8.5203 | 8.6868 | 8.6868 | 43,571,887 |
| 21 Apr 2024 | 8.4018 | 8.8000 | 8.2614 | 8.7600 | 8.7600 | 31,750,094 |
| 20 Apr 2024 | 8.2570 | 9.0284 | 8.0893 | 8.4018 | 8.4018 | 125,033,779 |
| 19 Apr 2024 | 7.7204 | 8.3587 | 7.5087 | 8.2570 | 8.2570 | 33,477,403 |
| 18 Apr 2024 | 8.1212 | 8.2080 | 7.5849 | 7.7203 | 7.7203 | 28,330,474 |
| 17 Apr 2024 | 8.3575 | 8.3609 | 7.7728 | 8.1212 | 8.1212 | 37,337,873 |
| 16 Apr 2024 | 8.3226 | 9.0235 | 7.7798 | 8.3575 | 8.3575 | 89,685,135 |
| 15 Apr 2024 | 7.6695 | 8.3428 | 7.1327 | 8.3226 | 8.3226 | 69,262,452 |
| 14 Apr 2024 | 9.2396 | 9.6930 | 6.7023 | 7.6695 | 7.6695 | 144,499,954 |
| 13 Apr 2024 | 10.7892 | 11.2338 | 8.8749 | 9.2384 | 9.2384 | 164,264,027 |
| 12 Apr 2024 | 10.3022 | 10.8334 | 10.1425 | 10.7892 | 10.7892 | 146,080,960 |
| 11 Apr 2024 | 9.7001 | 10.3133 | 9.4408 | 10.3022 | 10.3022 | 59,583,335 |
| 10 Apr 2024 | 10.6275 | 10.6362 | 9.6702 | 9.7001 | 9.7001 | 79,030,783 |
| 09 Apr 2024 | 9.5402 | 10.7772 | 9.3756 | 10.6275 | 10.6275 | 191,290,607 |
| 08 Apr 2024 | 9.4904 | 9.6096 | 9.4381 | 9.5401 | 9.5401 | 16,927,206 |
| 07 Apr 2024 | 9.3359 | 9.5569 | 9.2950 | 9.4904 | 9.4904 | 14,762,024 |
| 06 Apr 2024 | 9.4654 | 9.5096 | 9.0347 | 9.3359 | 9.3359 | 23,226,020 |
| 05 Apr 2024 | 9.2825 | 9.5656 | 9.1322 | 9.4654 | 9.4654 | 41,477,789 |
| 04 Apr 2024 | 9.3332 | 9.9195 | 9.0167 | 9.2825 | 9.2825 | 93,828,290 |
| 03 Apr 2024 | 10.0902 | 10.0910 | 9.1979 | 9.3332 | 9.3332 | 34,609,860 |
| 02 Apr 2024 | 10.6440 | 10.7238 | 9.8135 | 10.0902 | 10.0902 | 39,562,920 |
| 01 Apr 2024 | 10.4658 | 10.7154 | 10.4312 | 10.6440 | 10.6440 | 21,130,685 |
| 31 Mar 2024 | 10.6275 | 10.6848 | 10.3860 | 10.4658 | 10.4658 | 20,061,259 |
| 30 Mar 2024 | 10.8241 | 10.8324 | 10.4730 | 10.6275 | 10.6275 | 32,061,790 |
| 29 Mar 2024 | 10.8982 | 10.9094 | 10.4349 | 10.8241 | 10.8241 | 42,267,219 |
| 28 Mar 2024 | 10.7984 | 11.2994 | 10.2689 | 10.8982 | 10.8982 | 166,401,521 |
| 27 Mar 2024 | 10.4842 | 10.9838 | 10.4762 | 10.7984 | 10.7984 | 66,202,158 |
| 26 Mar 2024 | 10.0427 | 10.7737 | 9.9777 | 10.4842 | 10.4842 | 78,552,961 |
| 25 Mar 2024 | 9.7112 | 10.0739 | 9.6650 | 10.0430 | 10.0430 | 35,033,842 |
| 24 Mar 2024 | 9.6252 | 9.8880 | 9.5049 | 9.7107 | 9.7107 | 21,431,855 |
| 23 Mar 2024 | 9.9045 | 9.9094 | 9.3190 | 9.6252 | 9.6252 | 32,319,363 |
| 22 Mar 2024 | 9.5404 | 10.0817 | 9.3845 | 9.9044 | 9.9044 | 54,735,808 |
| 21 Mar 2024 | 8.7372 | 9.5903 | 8.4718 | 9.5404 | 9.5404 | 76,628,740 |
| 20 Mar 2024 | 9.6414 | 9.7604 | 8.5250 | 8.7368 | 8.7368 | 55,628,264 |
| 19 Mar 2024 | 10.2659 | 10.2680 | 9.4551 | 9.6414 | 9.6414 | 40,688,070 |
| 18 Mar 2024 | 10.0202 | 10.3244 | 9.4031 | 10.2659 | 10.2659 | 58,500,557 |
| 17 Mar 2024 | 11.1807 | 11.2237 | 9.8176 | 10.0202 | 10.0202 | 79,092,777 |
| 16 Mar 2024 | 11.6799 | 12.4802 | 10.4264 | 11.1807 | 11.1807 | 240,444,735 |
| 15 Mar 2024 | 11.9055 | 12.5878 | 10.8569 | 11.6799 | 11.6799 | 249,460,323 |
| 14 Mar 2024 | 11.4738 | 12.0378 | 11.2761 | 11.9055 | 11.9055 | 191,749,933 |
| 13 Mar 2024 | 11.2563 | 11.4939 | 10.4908 | 11.4738 | 11.4738 | 78,111,807 |
| 12 Mar 2024 | 10.6593 | 11.2783 | 10.2845 | 11.2563 | 11.2563 | 108,528,706 |
| 11 Mar 2024 | 10.7955 | 10.9200 | 10.4160 | 10.6592 | 10.6592 | 48,432,527 |
| 10 Mar 2024 | 10.7624 | 10.8584 | 10.5795 | 10.7954 | 10.7954 | 39,329,861 |
| 09 Mar 2024 | 10.9286 | 10.9756 | 10.2831 | 10.7624 | 10.7624 | 50,107,443 |
| 08 Mar 2024 | 10.8562 | 10.9638 | 10.5188 | 10.9289 | 10.9289 | 62,787,199 |
| 07 Mar 2024 | 10.4505 | 10.8760 | 10.0180 | 10.8562 | 10.8562 | 76,748,158 |
| 06 Mar 2024 | 11.6552 | 11.6662 | 9.0084 | 10.4521 | 10.4521 | 165,121,535 |
| 05 Mar 2024 | 11.2414 | 11.9215 | 11.0244 | 11.6594 | 11.6594 | 188,804,670 |
| 04 Mar 2024 | 11.7067 | 11.7322 | 10.4367 | 11.2363 | 11.2363 | 126,994,779 |
| 03 Mar 2024 | 10.5401 | 12.1211 | 10.5126 | 11.6977 | 11.6977 | 317,957,604 |
| 02 Mar 2024 | 10.0192 | 10.6717 | 9.9750 | 10.5367 | 10.5367 | 84,076,678 |
| 01 Mar 2024 | 9.7806 | 10.3598 | 9.6581 | 10.0242 | 10.0242 | 110,479,096 |
| 29 Feb 2024 | 9.8274 | 10.2031 | 9.1444 | 9.7796 | 9.7796 | 79,693,522 |
| 28 Feb 2024 | 9.7930 | 9.9079 | 9.5769 | 9.8260 | 9.8260 | 39,728,074 |
| 27 Feb 2024 | 9.6603 | 9.8133 | 9.3861 | 9.7930 | 9.7930 | 27,373,700 |
| 26 Feb 2024 | 9.6249 | 9.6666 | 9.5137 | 9.6590 | 9.6590 | 20,772,929 |
| 25 Feb 2024 | 9.4393 | 9.6700 | 9.3609 | 9.6249 | 9.6249 | 23,715,988 |
| 24 Feb 2024 | 9.5485 | 9.6342 | 9.2605 | 9.4397 | 9.4397 | 27,854,682 |
| 23 Feb 2024 | 9.5102 | 9.8852 | 9.3723 | 9.5449 | 9.5449 | 52,109,994 |
| 22 Feb 2024 | 9.7585 | 9.8444 | 9.2214 | 9.5092 | 9.5092 | 32,308,735 |
| 21 Feb 2024 | 9.9985 | 10.0611 | 9.3395 | 9.7585 | 9.7585 | 49,166,032 |
| 20 Feb 2024 | 9.9205 | 10.0437 | 9.8443 | 9.9985 | 9.9985 | 34,670,344 |
| 19 Feb 2024 | 9.8592 | 9.9756 | 9.7819 | 9.9205 | 9.9205 | 32,365,306 |
| 18 Feb 2024 | 10.0649 | 10.1780 | 9.5511 | 9.8594 | 9.8594 | 48,617,236 |
| 17 Feb 2024 | 10.0035 | 10.5125 | 9.7406 | 10.0648 | 10.0648 | 142,166,059 |
| 16 Feb 2024 | 9.4086 | 10.8623 | 9.3226 | 9.9862 | 9.9862 | 236,163,469 |
| 15 Feb 2024 | 9.2145 | 9.4755 | 9.1445 | 9.4063 | 9.4063 | 28,629,289 |
| 14 Feb 2024 | 9.3182 | 9.3279 | 9.0207 | 9.2149 | 9.2149 | 25,895,414 |
| 13 Feb 2024 | 9.2900 | 9.3471 | 8.9690 | 9.3163 | 9.3163 | 27,138,341 |
| 12 Feb 2024 | 9.0589 | 9.4742 | 9.0577 | 9.2800 | 9.2800 | 77,368,722 |
| 11 Feb 2024 | 9.0648 | 9.1397 | 8.9285 | 9.0589 | 9.0589 | 24,346,557 |
| 10 Feb 2024 | 8.8271 | 9.0891 | 8.8085 | 9.0654 | 9.0654 | 26,677,838 |
| 09 Feb 2024 | 8.8357 | 8.9200 | 8.7341 | 8.8262 | 8.8262 | 16,085,300 |
| 08 Feb 2024 | 8.6793 | 8.8656 | 8.5335 | 8.8362 | 8.8362 | 20,514,043 |
| 07 Feb 2024 | 8.6517 | 8.7559 | 8.5842 | 8.6789 | 8.6789 | 15,983,361 |
| 06 Feb 2024 | 8.5706 | 8.7023 | 8.3758 | 8.6531 | 8.6531 | 17,952,166 |
| 05 Feb 2024 | 8.7247 | 8.7273 | 8.5352 | 8.5721 | 8.5721 | 17,539,865 |
| 04 Feb 2024 | 8.8486 | 8.9254 | 8.6861 | 8.7241 | 8.7241 | 18,393,758 |
| 03 Feb 2024 | 8.8371 | 8.8592 | 8.6764 | 8.8482 | 8.8482 | 23,939,159 |
| 02 Feb 2024 | 8.9105 | 8.9124 | 8.5563 | 8.8374 | 8.8374 | 106,263,528 |
| 01 Feb 2024 | 8.8013 | 9.7139 | 8.6181 | 8.9106 | 8.9106 | 376,756,521 |
| 31 Jan 2024 | 8.8834 | 9.0797 | 8.7682 | 8.7978 | 8.7978 | 34,812,655 |
| 30 Jan 2024 | 8.8985 | 8.8868 | 8.5258 | 8.8834 | 8.8834 | 35,100,549 |
| 29 Jan 2024 | 8.8473 | 8.9748 | 8.5699 | 8.8990 | 8.8990 | 36,876,256 |
| 28 Jan 2024 | 8.7182 | 8.8565 | 8.4839 | 8.8549 | 8.8549 | 21,698,093 |
| 27 Jan 2024 | 8.4120 | 8.7212 | 8.4120 | 8.7183 | 8.7183 | 43,703,176 |
| 26 Jan 2024 | 8.6276 | 8.7444 | 8.2462 | 8.4105 | 8.4105 | 59,705,115 |
| 25 Jan 2024 | 8.5533 | 8.6309 | 8.3023 | 8.6276 | 8.6276 | 46,467,531 |
| 24 Jan 2024 | 8.8374 | 9.0102 | 8.0216 | 8.5524 | 8.5524 | 81,283,142 |
| 23 Jan 2024 | 9.5521 | 9.9450 | 8.7908 | 8.8363 | 8.8363 | 108,469,228 |
| 22 Jan 2024 | 9.9655 | 10.0514 | 9.5120 | 9.5458 | 9.5458 | 103,795,451 |
| 21 Jan 2024 | 9.6657 | 10.4514 | 9.3279 | 9.9589 | 9.9589 | 314,714,112 |
| 20 Jan 2024 | 10.6621 | 11.6351 | 9.5741 | 9.6650 | 9.6650 | 501,462,121 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.